Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
23 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
22 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
19 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
18 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
17 abr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
16 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
15 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
12 abr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
11 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
10 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
09 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
08 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
05 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
04 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
03 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
02 abr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
01 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
28 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
27 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
26 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
25 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
22 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
21 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
20 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
19 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
18 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
15 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
14 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
13 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
12 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
11 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
08 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
07 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
06 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
05 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
04 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
01 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
29 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
28 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
27 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
26 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
23 feb 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
22 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
21 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
20 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
16 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
15 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
14 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
13 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
12 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
09 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
08 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
07 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
06 feb 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
05 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
02 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
01 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
31 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
30 ene 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
29 ene 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
26 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
25 ene 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
24 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
23 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
22 ene 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
19 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
18 ene 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
17 ene 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
16 ene 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
12 ene 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
11 ene 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
10 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
09 ene 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
08 ene 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
05 ene 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
04 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
03 ene 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
02 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
29 dic 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
28 dic 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
27 dic 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
26 dic 2023 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
22 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
21 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
20 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
19 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
18 dic 2023 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
15 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
14 dic 2023 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
13 dic 2023 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
13 dic 2023 | 0.178 Dividendo | |||||
13 dic 2023 | 0.563 Plusvalía | |||||
12 dic 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,00 | - |
11 dic 2023 | 16,66 | 16,66 | 16,66 | 16,66 | 15,92 | - |
08 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 15,81 | - |
07 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 15,81 | - |
06 dic 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 15,79 | - |
05 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 15,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |